MaidSafeCoin AUD (MAID-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 04:32AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2024 | 0.584833 | 0.589152 | 0.583331 | 0.587989 | 0.587989 | 414 |
| 04 May 2024 | 0.620749 | 0.701784 | 0.209474 | 0.592710 | 0.592710 | 59,138 |
| 03 May 2024 | 0.764486 | 0.797998 | 0.595116 | 0.620749 | 0.620749 | 18,172 |
| 02 May 2024 | 0.777228 | 0.774623 | 0.763982 | 0.764486 | 0.764486 | 1,062 |
| 01 May 2024 | 0.748897 | 0.784493 | 0.733821 | 0.777228 | 0.777228 | 1,034 |
| 30 Apr 2024 | 0.711234 | 0.751756 | 0.661898 | 0.748897 | 0.748897 | 1,781 |
| 29 Apr 2024 | 0.637138 | 0.713132 | 0.637043 | 0.711234 | 0.711234 | 15 |
| 28 Apr 2024 | 0.712074 | 0.712381 | 0.626972 | 0.637138 | 0.637138 | - |
| 27 Apr 2024 | 0.713437 | 0.722590 | 0.692623 | 0.712074 | 0.712074 | 1,390 |
| 26 Apr 2024 | 0.741836 | 0.755795 | 0.713023 | 0.713437 | 0.713437 | 667 |
| 25 Apr 2024 | 0.758064 | 0.808887 | 0.707649 | 0.741836 | 0.741836 | 6,470 |
| 24 Apr 2024 | 0.838572 | 0.841470 | 0.744932 | 0.758064 | 0.758064 | 6,051 |
| 23 Apr 2024 | 0.803149 | 0.866869 | 0.797112 | 0.838572 | 0.838572 | 5,028 |
| 22 Apr 2024 | 0.816522 | 0.820660 | 0.706008 | 0.803149 | 0.803149 | 84 |
| 21 Apr 2024 | 0.816799 | 0.818924 | 0.701572 | 0.816522 | 0.816522 | 301 |
| 20 Apr 2024 | 0.791992 | 0.822827 | 0.787759 | 0.816799 | 0.816799 | 600 |
| 19 Apr 2024 | 0.810595 | 0.817698 | 0.787253 | 0.791992 | 0.791992 | 7,492 |
| 18 Apr 2024 | 0.829430 | 0.834014 | 0.758564 | 0.810595 | 0.810595 | 10,552 |
| 17 Apr 2024 | 0.811848 | 0.833781 | 0.758602 | 0.829430 | 0.829430 | 7,541 |
| 16 Apr 2024 | 0.833967 | 0.834571 | 0.763377 | 0.811848 | 0.811848 | 7,150 |
| 15 Apr 2024 | 0.823444 | 0.834020 | 0.726618 | 0.833967 | 0.833967 | 3,690 |
| 14 Apr 2024 | 0.906629 | 0.911924 | 0.769128 | 0.823444 | 0.823444 | 12,095 |
| 13 Apr 2024 | 0.915855 | 0.929737 | 0.843349 | 0.906629 | 0.906629 | 1,189 |
| 12 Apr 2024 | 0.932688 | 0.935235 | 0.918833 | 0.915855 | 0.915855 | 1,267 |
| 11 Apr 2024 | 0.927346 | 0.974297 | 0.928261 | 0.932688 | 0.932688 | 7,402 |
| 10 Apr 2024 | 0.850866 | 0.935971 | 0.846750 | 0.927346 | 0.927346 | 9,736 |
| 09 Apr 2024 | 0.881370 | 0.964748 | 0.850866 | 0.850866 | 0.850866 | 5,745 |
| 08 Apr 2024 | 0.793775 | 0.881467 | 0.793180 | 0.881370 | 0.881370 | 4,698 |
| 07 Apr 2024 | 0.804667 | 0.873134 | 0.792050 | 0.793775 | 0.793775 | 12,063 |
| 06 Apr 2024 | 0.833391 | 0.837835 | 0.769156 | 0.804667 | 0.804667 | 2,924 |
| 05 Apr 2024 | 0.865942 | 0.877022 | 0.827769 | 0.833391 | 0.833391 | 485 |
| 04 Apr 2024 | 0.840255 | 0.921732 | 0.810515 | 0.865942 | 0.865942 | 4,643 |
| 03 Apr 2024 | 0.839538 | 0.946889 | 0.813769 | 0.840255 | 0.840255 | 8,038 |
| 02 Apr 2024 | 0.865871 | 0.866223 | 0.819805 | 0.839538 | 0.839538 | 4,054 |
| 01 Apr 2024 | 0.883381 | 0.884434 | 0.763340 | 0.865871 | 0.865871 | 8,433 |
| 31 Mar 2024 | 0.857903 | 0.904665 | 0.784734 | 0.883381 | 0.883381 | 3,412 |
| 30 Mar 2024 | 0.901577 | 0.955012 | 0.817113 | 0.857903 | 0.857903 | 58,296 |
| 29 Mar 2024 | 0.680763 | 1.371628 | 0.669659 | 0.901577 | 0.901577 | 47,077 |
| 28 Mar 2024 | 0.655241 | 0.702300 | 0.652265 | 0.680763 | 0.680763 | 2,014 |
| 27 Mar 2024 | 0.729032 | 0.729283 | 0.651536 | 0.655241 | 0.655241 | 1,568 |
| 26 Mar 2024 | 0.704407 | 0.744009 | 0.702409 | 0.729032 | 0.729032 | 1,881 |
| 25 Mar 2024 | 0.711902 | 0.717294 | 0.607107 | 0.704407 | 0.704407 | 4,470 |
| 24 Mar 2024 | 0.679036 | 0.747420 | 0.630217 | 0.711902 | 0.711902 | 3,176 |
| 23 Mar 2024 | 0.697056 | 0.700436 | 0.502511 | 0.679036 | 0.679036 | 24,995 |
| 22 Mar 2024 | 0.702696 | 0.772480 | 0.604153 | 0.697056 | 0.697056 | 7,210 |
| 21 Mar 2024 | 0.709008 | 0.746732 | 0.648576 | 0.702696 | 0.702696 | 2,003 |
| 20 Mar 2024 | 0.733979 | 0.789700 | 0.451729 | 0.709008 | 0.709008 | 39,295 |
| 19 Mar 2024 | 0.748525 | 0.771054 | 0.718612 | 0.733979 | 0.733979 | 4,315 |
| 18 Mar 2024 | 0.600195 | 0.757457 | 0.555252 | 0.748525 | 0.748525 | 23,998 |
| 17 Mar 2024 | 0.644681 | 0.649966 | 0.490652 | 0.600195 | 0.600195 | 20,296 |
| 16 Mar 2024 | 0.922452 | 0.927540 | 0.454674 | 0.644681 | 0.644681 | 34,441 |
| 15 Mar 2024 | 0.861674 | 0.922452 | 0.781329 | 0.922452 | 0.922452 | 2,941 |
| 14 Mar 2024 | 0.799475 | 0.865748 | 0.768730 | 0.861674 | 0.861674 | 4,101 |
| 13 Mar 2024 | 0.810468 | 0.813923 | 0.716028 | 0.799475 | 0.799475 | 26,208 |
| 12 Mar 2024 | 0.516071 | 0.974536 | 0.507179 | 0.810468 | 0.810468 | 63,451 |
| 11 Mar 2024 | 0.802197 | 0.881770 | 0.515919 | 0.516071 | 0.516071 | 1,275 |
| 10 Mar 2024 | 0.800891 | 0.803899 | 0.712791 | 0.802197 | 0.802197 | 38,810 |
| 09 Mar 2024 | 0.788263 | 0.813536 | 0.539228 | 0.800891 | 0.800891 | 15,760 |
| 08 Mar 2024 | 0.805304 | 0.905324 | 0.686905 | 0.788263 | 0.788263 | 9,557 |
| 07 Mar 2024 | 0.756593 | 0.898277 | 0.712898 | 0.805304 | 0.805304 | 91,096 |
| 06 Mar 2024 | 0.598696 | 0.841150 | 0.574471 | 0.756593 | 0.756593 | 18,603 |
| 05 Mar 2024 | 0.577575 | 0.812412 | 0.517091 | 0.598696 | 0.598696 | 38,310 |
| 04 Mar 2024 | 0.461161 | 0.586301 | 0.426054 | 0.577575 | 0.577575 | 26,357 |
| 03 Mar 2024 | 0.447670 | 0.461372 | 0.435050 | 0.461161 | 0.461161 | 26 |
| 02 Mar 2024 | 0.450615 | 0.561839 | 0.436755 | 0.447670 | 0.447670 | 8,049 |
| 01 Mar 2024 | 0.423372 | 0.458964 | 0.383745 | 0.450615 | 0.450615 | 2,669 |
| 29 Feb 2024 | 0.521574 | 0.521712 | 0.393991 | 0.423372 | 0.423372 | 4,505 |
| 28 Feb 2024 | 0.419454 | 0.527221 | 0.366402 | 0.521574 | 0.521574 | 5,993 |
| 27 Feb 2024 | 0.462945 | 0.475902 | 0.388374 | 0.419454 | 0.419454 | 4,089 |
| 26 Feb 2024 | 0.331943 | 0.463003 | 0.331704 | 0.462945 | 0.462945 | 14,849 |
| 25 Feb 2024 | 0.339013 | 0.344004 | 0.312393 | 0.331943 | 0.331943 | 532 |
| 24 Feb 2024 | 0.260792 | 0.351695 | 0.259580 | 0.339013 | 0.339013 | 4,246 |
| 23 Feb 2024 | 0.257993 | 0.262583 | 0.255688 | 0.260792 | 0.260792 | 126 |
| 22 Feb 2024 | 0.271252 | 0.271653 | 0.249139 | 0.257993 | 0.257993 | 1,643 |
| 21 Feb 2024 | 0.269615 | 0.272403 | 0.267929 | 0.271252 | 0.271252 | - |
| 20 Feb 2024 | 0.270968 | 0.308512 | 0.269130 | 0.269615 | 0.269615 | 167 |
| 19 Feb 2024 | 0.269319 | 0.272409 | 0.269037 | 0.270968 | 0.270968 | 13 |
| 18 Feb 2024 | 0.301850 | 0.313953 | 0.260824 | 0.269319 | 0.269319 | 83 |
| 17 Feb 2024 | 0.246729 | 0.302036 | 0.247082 | 0.301850 | 0.301850 | 2,020 |
| 16 Feb 2024 | 0.240029 | 0.272441 | 0.240029 | 0.246729 | 0.246729 | 1,030 |
| 15 Feb 2024 | 0.249832 | 0.250706 | 0.233030 | 0.240029 | 0.240029 | 642 |
| 14 Feb 2024 | 0.263830 | 0.326971 | 0.235677 | 0.249832 | 0.249832 | 8,141 |
| 13 Feb 2024 | 0.347356 | 0.350034 | 0.209414 | 0.263830 | 0.263830 | 10,022 |
| 12 Feb 2024 | 0.437922 | 0.446303 | 0.338144 | 0.347356 | 0.347356 | 4,984 |
| 11 Feb 2024 | 0.437979 | 0.440411 | 0.352580 | 0.437922 | 0.437922 | 8,274 |
| 10 Feb 2024 | 0.414994 | 0.442839 | 0.410249 | 0.437979 | 0.437979 | 1,700 |
| 09 Feb 2024 | 0.412266 | 0.419809 | 0.408140 | 0.414994 | 0.414994 | 133 |
| 08 Feb 2024 | 0.444071 | 0.444949 | 0.404820 | 0.412266 | 0.412266 | 331 |
| 07 Feb 2024 | 0.443877 | 0.452537 | 0.438757 | 0.444071 | 0.444071 | 476 |
| 06 Feb 2024 | 0.412574 | 0.443891 | 0.411239 | 0.443877 | 0.443877 | 68 |
| 05 Feb 2024 | 0.402456 | 0.414061 | 0.400458 | 0.412574 | 0.412574 | - |
| 04 Feb 2024 | 0.417996 | 0.420179 | 0.402166 | 0.402456 | 0.402456 | 1,037 |
| 03 Feb 2024 | 0.417452 | 0.420754 | 0.415990 | 0.417996 | 0.417996 | 25,077 |
| 02 Feb 2024 | 0.384173 | 0.439486 | 0.354124 | 0.417452 | 0.417452 | 16,904 |
| 01 Feb 2024 | 0.390088 | 0.392512 | 0.381293 | 0.384173 | 0.384173 | 2,333 |
| 31 Jan 2024 | 0.382945 | 0.397181 | 0.383459 | 0.390088 | 0.390088 | 24,667 |
| 30 Jan 2024 | 0.374881 | 0.383704 | 0.342074 | 0.382945 | 0.382945 | 220,910 |
| 29 Jan 2024 | 0.344906 | 0.383805 | 0.344299 | 0.374881 | 0.374881 | 2,856 |
| 28 Jan 2024 | 0.344992 | 0.346568 | 0.342660 | 0.344906 | 0.344906 | 38 |
| 27 Jan 2024 | 0.336967 | 0.345800 | 0.335040 | 0.344992 | 0.344992 | 976 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.